690 lines
35 KiB
CSV
690 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,202700,141091790,14230,14230,14230,14230,181
|
|
20230908,202600,141091790,14230,14230,14230,14230,0
|
|
20230908,202500,141091790,14230,14230,14230,14230,0
|
|
20230908,202400,141091790,14230,14230,14230,14230,0
|
|
20230908,202300,141091790,14230,14230,14230,14230,0
|
|
20230908,202200,141091790,14230,14230,14230,14230,0
|
|
20230908,202100,141091790,14230,14230,14230,14230,0
|
|
20230908,202000,141091790,14230,14230,14230,14230,0
|
|
20230908,201900,141091790,14230,14230,14230,14230,0
|
|
20230908,201800,141091790,14230,14230,14230,14230,0
|
|
20230908,201700,141091790,14230,14230,14230,14230,0
|
|
20230908,201600,141091790,14230,14230,14230,14230,0
|
|
20230908,201500,141091790,14230,14230,14230,14230,0
|
|
20230908,201400,141091790,14230,14230,14230,14230,0
|
|
20230908,201300,141091790,14230,14230,14230,14230,0
|
|
20230908,201200,141091790,14230,14230,14230,14230,0
|
|
20230908,201100,141091790,14230,14230,14230,14230,0
|
|
20230908,201000,141091790,14230,14230,14230,14230,0
|
|
20230908,200900,141091790,14230,14230,14230,14230,0
|
|
20230908,200800,141091790,14230,14230,14230,14230,0
|
|
20230908,200700,141091790,14230,14230,14230,14230,0
|
|
20230908,200600,141091790,14230,14230,14230,14230,0
|
|
20230908,200500,141091790,14230,14230,14230,14230,0
|
|
20230908,200400,141091790,14230,14230,14230,14230,0
|
|
20230908,200300,141091790,14230,14230,14230,14230,0
|
|
20230908,200200,141091790,14230,14230,14230,14230,0
|
|
20230908,200100,141091790,14230,14230,14230,14230,0
|
|
20230908,200000,141091790,14230,14230,14230,14230,0
|
|
20230908,195900,141091790,14230,14230,14230,14230,0
|
|
20230908,195800,141091790,14230,14230,14230,14230,0
|
|
20230908,195700,141091790,14230,14230,14230,14230,181
|
|
20230908,195600,141091790,14230,14230,14230,14230,0
|
|
20230908,195500,141091790,14230,14230,14230,14230,0
|
|
20230908,195400,141091790,14230,14230,14230,14230,0
|
|
20230908,195300,141091790,14230,14230,14230,14230,0
|
|
20230908,195200,141091790,14230,14230,14230,14230,0
|
|
20230908,195100,141091790,14230,14230,14230,14230,0
|
|
20230908,195000,141091790,14230,14230,14230,14230,0
|
|
20230908,194900,141091790,14230,14230,14230,14230,0
|
|
20230908,194800,141091790,14230,14230,14230,14230,0
|
|
20230908,194700,141091790,14230,14230,14230,14230,0
|
|
20230908,194600,141091790,14230,14230,14230,14230,0
|
|
20230908,194500,141091790,14230,14230,14230,14230,0
|
|
20230908,194400,141091790,14230,14230,14230,14230,0
|
|
20230908,194300,141091790,14230,14230,14230,14230,0
|
|
20230908,194200,141091790,14230,14230,14230,14230,0
|
|
20230908,194100,141091790,14230,14230,14230,14230,0
|
|
20230908,194000,141091790,14230,14230,14230,14230,0
|
|
20230908,193900,141091790,14230,14230,14230,14230,0
|
|
20230908,193800,141091790,14230,14230,14230,14230,0
|
|
20230908,193700,141091790,14230,14230,14230,14230,0
|
|
20230908,193600,141091790,14230,14230,14230,14230,0
|
|
20230908,193500,141091790,14230,14230,14230,14230,0
|
|
20230908,193400,141091790,14230,14230,14230,14230,0
|
|
20230908,193300,141091790,14230,14230,14230,14230,0
|
|
20230908,193200,141091790,14230,14230,14230,14230,0
|
|
20230908,193100,141091790,14230,14230,14230,14230,0
|
|
20230908,193000,141091790,14230,14230,14230,14230,0
|
|
20230908,192900,141091790,14230,14230,14230,14230,0
|
|
20230908,192800,141091790,14230,14230,14230,14230,0
|
|
20230908,192700,141091790,14230,14230,14230,14230,181
|
|
20230908,192600,141091790,14230,14230,14230,14230,0
|
|
20230908,192500,141091790,14230,14230,14230,14230,0
|
|
20230908,192400,141091790,14230,14230,14230,14230,0
|
|
20230908,192300,141091790,14230,14230,14230,14230,0
|
|
20230908,192200,141091790,14230,14230,14230,14230,0
|
|
20230908,192100,141091790,14230,14230,14230,14230,0
|
|
20230908,192000,141091790,14230,14230,14230,14230,0
|
|
20230908,191900,141091790,14230,14230,14230,14230,0
|
|
20230908,191800,141091790,14230,14230,14230,14230,0
|
|
20230908,191700,141091790,14230,14230,14230,14230,0
|
|
20230908,191600,141091790,14230,14230,14230,14230,0
|
|
20230908,191500,141091790,14230,14230,14230,14230,0
|
|
20230908,191400,141091790,14230,14230,14230,14230,0
|
|
20230908,191300,141091790,14230,14230,14230,14230,0
|
|
20230908,191200,141091790,14230,14230,14230,14230,0
|
|
20230908,191100,141091790,14230,14230,14230,14230,0
|
|
20230908,191000,141091790,14230,14230,14230,14230,0
|
|
20230908,190900,141091790,14230,14230,14230,14230,0
|
|
20230908,190800,141091790,14230,14230,14230,14230,0
|
|
20230908,190700,141091790,14230,14230,14230,14230,0
|
|
20230908,190600,141091790,14230,14230,14230,14230,0
|
|
20230908,190500,141091790,14230,14230,14230,14230,0
|
|
20230908,190400,141091790,14230,14230,14230,14230,0
|
|
20230908,190300,141091790,14230,14230,14230,14230,0
|
|
20230908,190200,141091790,14230,14230,14230,14230,0
|
|
20230908,190100,141091790,14230,14230,14230,14230,0
|
|
20230908,190000,141091790,14230,14230,14230,14230,0
|
|
20230908,185900,141091790,14230,14230,14230,14230,0
|
|
20230908,185800,141091790,14230,14230,14230,14230,0
|
|
20230908,185700,141091790,14230,14230,14230,14230,181
|
|
20230908,185600,141091790,14230,14230,14230,14230,0
|
|
20230908,185500,141091790,14230,14230,14230,14230,0
|
|
20230908,185400,141091790,14230,14230,14230,14230,0
|
|
20230908,185300,141091790,14230,14230,14230,14230,0
|
|
20230908,185200,141091790,14230,14230,14230,14230,0
|
|
20230908,185100,141091790,14230,14230,14230,14230,0
|
|
20230908,185000,141091790,14230,14230,14230,14230,0
|
|
20230908,184900,141091790,14230,14230,14230,14230,0
|
|
20230908,184800,141091790,14230,14230,14230,14230,0
|
|
20230908,184700,141091790,14230,14230,14230,14230,0
|
|
20230908,184600,141091790,14230,14230,14230,14230,0
|
|
20230908,184500,141091790,14230,14230,14230,14230,0
|
|
20230908,184400,141091790,14230,14230,14230,14230,0
|
|
20230908,184300,141091790,14230,14230,14230,14230,0
|
|
20230908,184200,141091790,14230,14230,14230,14230,0
|
|
20230908,184100,141091790,14230,14230,14230,14230,0
|
|
20230908,184000,141091790,14230,14230,14230,14230,0
|
|
20230908,183900,141091790,14230,14230,14230,14230,0
|
|
20230908,183800,141091790,14230,14230,14230,14230,0
|
|
20230908,183700,141091790,14230,14230,14230,14230,0
|
|
20230908,183600,141091790,14230,14230,14230,14230,0
|
|
20230908,183500,141091790,14230,14230,14230,14230,0
|
|
20230908,183400,141091790,14230,14230,14230,14230,0
|
|
20230908,183300,141091790,14230,14230,14230,14230,0
|
|
20230908,183200,141091790,14230,14230,14230,14230,0
|
|
20230908,183100,141091790,14230,14230,14230,14230,0
|
|
20230908,183000,141091790,14230,14230,14230,14230,0
|
|
20230908,182900,141091790,14230,14230,14230,14230,0
|
|
20230908,182800,141091790,14230,14230,14230,14230,0
|
|
20230908,182700,141091790,14230,14230,14230,14230,181
|
|
20230908,182600,141091790,14230,14230,14230,14230,0
|
|
20230908,182500,141091790,14230,14230,14230,14230,0
|
|
20230908,182400,141091790,14230,14230,14230,14230,0
|
|
20230908,182300,141091790,14230,14230,14230,14230,0
|
|
20230908,182200,141091790,14230,14230,14230,14230,0
|
|
20230908,182100,141091790,14230,14230,14230,14230,0
|
|
20230908,182000,141091790,14230,14230,14230,14230,0
|
|
20230908,181900,141091790,14230,14230,14230,14230,0
|
|
20230908,181800,141091790,14230,14230,14230,14230,0
|
|
20230908,181700,141091790,14230,14230,14230,14230,0
|
|
20230908,181600,141091790,14230,14230,14230,14230,0
|
|
20230908,181500,141091790,14230,14230,14230,14230,0
|
|
20230908,181400,141091790,14230,14230,14230,14230,0
|
|
20230908,181300,141091790,14230,14230,14230,14230,0
|
|
20230908,181200,141091790,14230,14230,14230,14230,0
|
|
20230908,181100,141091790,14230,14230,14230,14230,0
|
|
20230908,181000,141091790,14230,14230,14230,14230,0
|
|
20230908,180900,141091790,14230,14230,14230,14230,0
|
|
20230908,180800,141091790,14230,14230,14230,14230,0
|
|
20230908,180700,141091790,14230,14230,14230,14230,0
|
|
20230908,180600,141091790,14230,14230,14230,14230,0
|
|
20230908,180500,141091790,14230,14230,14230,14230,0
|
|
20230908,180400,141091790,14230,14230,14230,14230,0
|
|
20230908,180300,141091790,14230,14230,14230,14230,0
|
|
20230908,180200,141091790,14230,14230,14230,14230,0
|
|
20230908,180100,141091790,14230,14230,14230,14230,0
|
|
20230908,180000,141091790,14230,14230,14230,14230,0
|
|
20230908,175900,141091790,14230,14230,14230,14230,0
|
|
20230908,175800,141091790,14230,14230,14230,14230,0
|
|
20230908,175700,141091790,14230,14230,14230,14230,181
|
|
20230908,175600,141091790,14230,14230,14230,14230,0
|
|
20230908,175500,141091790,14230,14230,14230,14230,0
|
|
20230908,175400,141091790,14230,14230,14230,14230,0
|
|
20230908,175300,141091790,14230,14230,14230,14230,0
|
|
20230908,175200,141091790,14230,14230,14230,14230,0
|
|
20230908,175100,141091790,14230,14230,14230,14230,0
|
|
20230908,175000,141091790,14230,14230,14230,14230,0
|
|
20230908,174900,141091790,14230,14230,14230,14230,0
|
|
20230908,174800,141091790,14230,14230,14230,14230,0
|
|
20230908,174700,141091790,14230,14230,14230,14230,0
|
|
20230908,174600,141091790,14230,14230,14230,14230,0
|
|
20230908,174500,141091790,14230,14230,14230,14230,0
|
|
20230908,174400,141091790,14230,14230,14230,14230,0
|
|
20230908,174300,141091790,14230,14230,14230,14230,0
|
|
20230908,174200,141091790,14230,14230,14230,14230,0
|
|
20230908,174100,141091790,14230,14230,14230,14230,0
|
|
20230908,174000,141091790,14230,14230,14230,14230,0
|
|
20230908,173900,141091790,14230,14230,14230,14230,0
|
|
20230908,173800,141091790,14230,14230,14230,14230,0
|
|
20230908,173700,141091790,14230,14230,14230,14230,0
|
|
20230908,173600,141091790,14230,14230,14230,14230,0
|
|
20230908,173500,141091790,14230,14230,14230,14230,0
|
|
20230908,173400,141091790,14230,14230,14230,14230,0
|
|
20230908,173300,141091790,14230,14230,14230,14230,0
|
|
20230908,173200,141091790,14230,14230,14230,14230,0
|
|
20230908,173100,141091790,14230,14230,14230,14230,0
|
|
20230908,173000,141091790,14230,14230,14230,14230,0
|
|
20230908,172900,141091790,14230,14230,14230,14230,0
|
|
20230908,172800,141091790,14230,14230,14230,14230,0
|
|
20230908,172700,141091790,14230,14230,14230,14230,181
|
|
20230908,172600,141091790,14230,14230,14230,14230,0
|
|
20230908,172500,141091790,14230,14230,14230,14230,0
|
|
20230908,172400,141091790,14230,14230,14230,14230,0
|
|
20230908,172300,141091790,14230,14230,14230,14230,0
|
|
20230908,172200,141091790,14230,14230,14230,14230,0
|
|
20230908,172100,141091790,14230,14230,14230,14230,0
|
|
20230908,172000,141091790,14230,14230,14230,14230,0
|
|
20230908,171900,141091790,14230,14230,14230,14230,0
|
|
20230908,171800,141091790,14230,14230,14230,14230,0
|
|
20230908,171700,141091790,14230,14230,14230,14230,0
|
|
20230908,171600,141091790,14230,14230,14230,14230,0
|
|
20230908,171500,141091790,14230,14230,14230,14230,0
|
|
20230908,171400,141091790,14230,14230,14230,14230,0
|
|
20230908,171300,141091790,14230,14230,14230,14230,0
|
|
20230908,171200,141091790,14230,14230,14230,14230,0
|
|
20230908,171100,141091790,14230,14230,14230,14230,0
|
|
20230908,171000,141091790,14230,14230,14230,14230,0
|
|
20230908,170900,141091790,14230,14230,14230,14230,0
|
|
20230908,170800,141091790,14230,14230,14230,14230,0
|
|
20230908,170700,141091790,14230,14230,14230,14230,0
|
|
20230908,170600,141091790,14230,14230,14230,14230,0
|
|
20230908,170500,141091790,14230,14230,14230,14230,0
|
|
20230908,170400,141091790,14230,14230,14230,14230,0
|
|
20230908,170300,141091790,14230,14230,14230,14230,0
|
|
20230908,170200,141091790,14230,14230,14230,14230,0
|
|
20230908,170100,141091790,14230,14230,14230,14230,0
|
|
20230908,170000,141091790,14230,14230,14230,14230,0
|
|
20230908,165900,141091790,14230,14230,14230,14230,0
|
|
20230908,165800,141091790,14230,14230,14230,14230,0
|
|
20230908,165700,141091790,14230,14230,14230,14230,181
|
|
20230908,165600,141091790,14230,14230,14230,14230,0
|
|
20230908,165500,141091790,14230,14230,14230,14230,0
|
|
20230908,165400,141091790,14230,14230,14230,14230,0
|
|
20230908,165300,141091790,14230,14230,14230,14230,0
|
|
20230908,165200,141091790,14230,14230,14230,14230,0
|
|
20230908,165100,141091790,14230,14230,14230,14230,0
|
|
20230908,165000,141091790,14230,14230,14230,14230,0
|
|
20230908,164900,141091790,14230,14230,14230,14230,0
|
|
20230908,164800,141091790,14230,14230,14230,14230,0
|
|
20230908,164700,141091790,14230,14230,14230,14230,0
|
|
20230908,164600,141091790,14230,14230,14230,14230,0
|
|
20230908,164500,141091790,14230,14230,14230,14230,0
|
|
20230908,164400,141091790,14230,14230,14230,14230,0
|
|
20230908,164300,141091790,14230,14230,14230,14230,0
|
|
20230908,164200,141091790,14230,14230,14230,14230,0
|
|
20230908,164100,141091790,14230,14230,14230,14230,0
|
|
20230908,164000,141091790,14230,14230,14230,14230,0
|
|
20230908,163900,141091790,14230,14230,14230,14230,0
|
|
20230908,163800,141091790,14230,14230,14230,14230,0
|
|
20230908,163700,141091790,14230,14230,14230,14230,0
|
|
20230908,163600,141091790,14230,14230,14230,14230,0
|
|
20230908,163500,141091790,14230,14230,14230,14230,0
|
|
20230908,163400,141091790,14230,14230,14230,14230,0
|
|
20230908,163300,141091790,14230,14230,14230,14230,0
|
|
20230908,163200,141091790,14230,14230,14230,14230,0
|
|
20230908,163100,141091790,14230,14230,14230,14230,0
|
|
20230908,163000,141091790,14230,14230,14230,14230,0
|
|
20230908,162900,141091790,14230,14230,14230,14230,0
|
|
20230908,162800,141091790,14230,14230,14230,14230,0
|
|
20230908,162700,141091790,14230,14230,14230,14230,181
|
|
20230908,162600,141091790,14230,14230,14230,14230,0
|
|
20230908,162500,141091790,14230,14230,14230,14230,0
|
|
20230908,162400,141091790,14230,14230,14230,14230,0
|
|
20230908,162300,141091790,14230,14230,14230,14230,0
|
|
20230908,162200,141091790,14230,14230,14230,14230,0
|
|
20230908,162100,141091790,14230,14230,14230,14230,0
|
|
20230908,162000,141091790,14230,14230,14230,14230,0
|
|
20230908,161900,141091790,14230,14230,14230,14230,0
|
|
20230908,161800,141091790,14230,14230,14230,14230,0
|
|
20230908,161700,141091790,14230,14230,14230,14230,0
|
|
20230908,161600,141091790,14230,14230,14230,14230,0
|
|
20230908,161500,141091790,14230,14230,14230,14230,0
|
|
20230908,161400,141091790,14230,14230,14230,14230,0
|
|
20230908,161300,141091790,14230,14230,14230,14230,0
|
|
20230908,161200,141091790,14230,14230,14230,14230,0
|
|
20230908,161100,141091790,14230,14230,14230,14230,0
|
|
20230908,161000,141091790,14230,14230,14230,14230,0
|
|
20230908,160900,141091790,14230,14230,14230,14230,0
|
|
20230908,160800,141091790,14230,14230,14230,14230,0
|
|
20230908,160700,141091790,14230,14230,14230,14230,0
|
|
20230908,160600,141091790,14230,14230,14230,14230,0
|
|
20230908,160500,141091790,14230,14230,14230,14230,0
|
|
20230908,160400,141091790,14230,14230,14230,14230,0
|
|
20230908,160300,141091790,14230,14230,14230,14230,0
|
|
20230908,160200,141091790,14230,14230,14230,14230,0
|
|
20230908,160100,141091790,14230,14230,14230,14230,0
|
|
20230908,160000,141091790,14230,14230,14230,14230,0
|
|
20230908,155900,141091790,14230,14230,14230,14230,0
|
|
20230908,155800,141091790,14230,14230,14230,14230,0
|
|
20230908,155700,141091790,14230,14230,14230,14230,181
|
|
20230908,155600,141091790,14230,14230,14230,14230,0
|
|
20230908,155500,141091790,14230,14230,14230,14230,0
|
|
20230908,155400,141091790,14230,14230,14230,14230,0
|
|
20230908,155300,141091790,14230,14230,14230,14230,0
|
|
20230908,155200,141091790,14230,14230,14230,14230,0
|
|
20230908,155100,141091790,14230,14230,14230,14230,0
|
|
20230908,155000,141091790,14230,14230,14230,14230,0
|
|
20230908,154900,141091790,14230,14230,14230,14230,0
|
|
20230908,154800,141091790,14230,14230,14230,14230,0
|
|
20230908,154700,141091790,14230,14230,14230,14230,0
|
|
20230908,154600,141091790,14230,14230,14230,14230,0
|
|
20230908,154500,141091790,14230,14230,14230,14230,0
|
|
20230908,154400,141091790,14230,14230,14230,14230,0
|
|
20230908,154300,141091790,14230,14230,14230,14230,0
|
|
20230908,154200,141091790,14230,14230,14230,14230,0
|
|
20230908,154100,141091790,14230,14230,14230,14230,0
|
|
20230908,154000,141091790,14230,14230,14230,14230,0
|
|
20230908,153900,141091790,14230,14230,14230,14230,0
|
|
20230908,153800,141091790,14230,14230,14230,14230,0
|
|
20230908,153700,141091790,14230,14230,14230,14230,0
|
|
20230908,153600,141091790,14230,14230,14230,14230,0
|
|
20230908,153500,141091790,14230,14230,14230,14230,0
|
|
20230908,153400,141091790,14230,14230,14230,14230,0
|
|
20230908,153300,141091790,14230,14230,14230,14230,0
|
|
20230908,153200,141091790,14230,14230,14230,14230,0
|
|
20230908,153100,141091790,14230,14230,14230,14230,0
|
|
20230908,153000,141091790,14230,14230,14230,14230,181
|
|
20230908,152900,138516160,14220,14220,14220,14220,0
|
|
20230908,152800,138516160,14220,14220,14220,14220,0
|
|
20230908,152700,138516160,14220,14220,14220,14220,0
|
|
20230908,152600,138516160,14220,14220,14220,14220,0
|
|
20230908,152500,138516160,14220,14220,14220,14220,0
|
|
20230908,152400,138516160,14220,14220,14220,14220,0
|
|
20230908,152300,138516160,14220,14220,14220,14220,0
|
|
20230908,152200,138516160,14220,14220,14220,14220,0
|
|
20230908,152100,138516160,14220,14220,14220,14220,0
|
|
20230908,152000,138516160,14220,14220,14220,14220,0
|
|
20230908,151900,138516160,14220,14220,14220,14220,13
|
|
20230908,151800,138331300,14220,14220,14220,14220,0
|
|
20230908,151700,138331300,14220,14220,14220,14220,0
|
|
20230908,151600,138331300,14220,14220,14220,14220,0
|
|
20230908,151500,138331300,14220,14150,14220,14150,104
|
|
20230908,151400,136859420,14230,14230,14230,14230,0
|
|
20230908,151300,136859420,14230,14230,14230,14230,0
|
|
20230908,151200,136859420,14230,14230,14230,14230,3
|
|
20230908,151100,136816730,14230,14160,14230,14160,126
|
|
20230908,151000,135026970,14140,14160,14220,14140,1065
|
|
20230908,150900,119948680,14220,14220,14220,14220,11
|
|
20230908,150800,119792260,14220,14220,14220,14220,0
|
|
20230908,150700,119792260,14220,14220,14220,14220,10
|
|
20230908,150600,119650060,14220,14170,14220,14170,277
|
|
20230908,150500,115714470,14170,14170,14170,14170,627
|
|
20230908,150400,106829880,14170,14220,14220,14170,11
|
|
20230908,150300,106673760,14220,14220,14220,14220,0
|
|
20230908,150200,106673760,14220,14220,14220,14220,0
|
|
20230908,150100,106673760,14220,14220,14220,14220,0
|
|
20230908,150000,106673760,14220,14220,14220,14220,0
|
|
20230908,145900,106673760,14220,14220,14220,14220,0
|
|
20230908,145800,106673760,14220,14220,14220,14220,0
|
|
20230908,145700,106673760,14220,14220,14220,14220,15
|
|
20230908,145600,106460460,14220,14220,14220,14220,3
|
|
20230908,145500,106417800,14220,14220,14220,14220,1
|
|
20230908,145400,106403580,14130,14130,14130,14130,90
|
|
20230908,145300,105131880,14220,14210,14220,14210,12
|
|
20230908,145200,104961350,14220,14220,14220,14220,0
|
|
20230908,145100,104961350,14220,14220,14220,14220,0
|
|
20230908,145000,104961350,14220,14220,14220,14220,1
|
|
20230908,144900,104947130,14220,14220,14220,14220,0
|
|
20230908,144800,104947130,14220,14220,14220,14220,0
|
|
20230908,144700,104947130,14220,14220,14220,14220,0
|
|
20230908,144600,104947130,14220,14220,14220,14220,0
|
|
20230908,144500,104947130,14220,14180,14220,14180,8
|
|
20230908,144400,104833570,14180,14180,14180,14180,0
|
|
20230908,144300,104833570,14180,14180,14180,14180,995
|
|
20230908,144200,90724470,14220,14220,14220,14220,0
|
|
20230908,144100,90724470,14220,14220,14220,14220,0
|
|
20230908,144000,90724470,14220,14180,14220,14180,1213
|
|
20230908,143900,73521470,14180,14180,14180,14180,0
|
|
20230908,143800,73521470,14180,14180,14180,14180,0
|
|
20230908,143700,73521470,14180,14180,14180,14180,20
|
|
20230908,143600,73237870,14180,14180,14180,14180,0
|
|
20230908,143500,73237870,14180,14180,14180,14180,0
|
|
20230908,143400,73237870,14180,14170,14180,14170,34
|
|
20230908,143300,72756080,14170,14170,14170,14170,63
|
|
20230908,143200,71863370,14170,14170,14170,14170,0
|
|
20230908,143100,71863370,14170,14170,14170,14170,0
|
|
20230908,143000,71863370,14170,14170,14170,14170,0
|
|
20230908,142900,71863370,14170,14170,14170,14170,0
|
|
20230908,142800,71863370,14170,14170,14170,14170,0
|
|
20230908,142700,71863370,14170,14170,14170,14170,96
|
|
20230908,142600,70503050,14170,14130,14170,14120,17
|
|
20230908,142500,70262300,14170,14170,14170,14170,0
|
|
20230908,142400,70262300,14170,14170,14170,14170,22
|
|
20230908,142300,69950560,14170,14170,14170,14170,43
|
|
20230908,142200,69341250,14170,14170,14170,14170,30
|
|
20230908,142100,68916150,14170,14170,14170,14170,0
|
|
20230908,142000,68916150,14170,14170,14170,14170,1
|
|
20230908,141900,68901980,14170,14170,14170,14170,0
|
|
20230908,141800,68901980,14170,14170,14170,14170,13
|
|
20230908,141700,68717770,14170,14170,14170,14170,3
|
|
20230908,141600,68675260,14170,14170,14170,14170,0
|
|
20230908,141500,68675260,14170,14170,14170,14170,0
|
|
20230908,141400,68675260,14170,14170,14170,14170,0
|
|
20230908,141300,68675260,14170,14170,14170,14170,0
|
|
20230908,141200,68675260,14170,14170,14170,14170,0
|
|
20230908,141100,68675260,14170,14170,14170,14170,0
|
|
20230908,141000,68675260,14170,14130,14170,14130,2
|
|
20230908,140900,68646960,14170,14170,14170,14170,0
|
|
20230908,140800,68646960,14170,14170,14170,14170,0
|
|
20230908,140700,68646960,14170,14170,14170,14170,0
|
|
20230908,140600,68646960,14170,14170,14170,14170,0
|
|
20230908,140500,68646960,14170,14140,14170,14130,291
|
|
20230908,140400,64532870,14170,14170,14170,14170,0
|
|
20230908,140300,64532870,14170,14150,14170,14140,5
|
|
20230908,140200,64462110,14150,14160,14160,14150,6
|
|
20230908,140100,64377160,14170,14170,14170,14170,1
|
|
20230908,140000,64362990,14160,14160,14160,14160,2
|
|
20230908,135900,64334670,14170,14170,14170,14170,0
|
|
20230908,135800,64334670,14170,14170,14170,14170,20
|
|
20230908,135700,64051270,14170,14170,14170,14170,0
|
|
20230908,135600,64051270,14170,14170,14170,14170,0
|
|
20230908,135500,64051270,14170,14170,14170,14170,0
|
|
20230908,135400,64051270,14170,14170,14170,14170,0
|
|
20230908,135300,64051270,14170,14170,14170,14170,0
|
|
20230908,135200,64051270,14170,14170,14170,14170,6
|
|
20230908,135100,63966250,14170,14170,14170,14170,81
|
|
20230908,135000,62818480,14170,14170,14170,14170,0
|
|
20230908,134900,62818480,14170,14170,14170,14170,0
|
|
20230908,134800,62818480,14170,14170,14170,14170,0
|
|
20230908,134700,62818480,14170,14170,14170,14170,0
|
|
20230908,134600,62818480,14170,14170,14170,14170,1
|
|
20230908,134500,62804310,14150,14150,14150,14150,14
|
|
20230908,134400,62606210,14170,14170,14170,14170,0
|
|
20230908,134300,62606210,14170,14170,14170,14170,0
|
|
20230908,134200,62606210,14170,14170,14170,14170,0
|
|
20230908,134100,62606210,14170,14170,14170,14170,0
|
|
20230908,134000,62606210,14170,14170,14170,14170,6
|
|
20230908,133900,62521190,14170,14120,14170,14120,2
|
|
20230908,133800,62492900,14180,14180,14180,14180,0
|
|
20230908,133700,62492900,14180,14180,14180,14180,0
|
|
20230908,133600,62492900,14180,14180,14180,14180,0
|
|
20230908,133500,62492900,14180,14180,14180,14180,0
|
|
20230908,133400,62492900,14180,14180,14180,14180,0
|
|
20230908,133300,62492900,14180,14180,14180,14180,0
|
|
20230908,133200,62492900,14180,14180,14180,14180,0
|
|
20230908,133100,62492900,14180,14180,14180,14180,0
|
|
20230908,133000,62492900,14180,14180,14180,14180,0
|
|
20230908,132900,62492900,14180,14180,14180,14120,4
|
|
20230908,132800,62436270,14160,14170,14170,14160,13
|
|
20230908,132700,62252180,14190,14190,14190,14190,0
|
|
20230908,132600,62252180,14190,14190,14190,14190,0
|
|
20230908,132500,62252180,14190,14190,14190,14190,0
|
|
20230908,132400,62252180,14190,14190,14190,14190,1
|
|
20230908,132300,62237990,14200,14200,14200,14200,0
|
|
20230908,132200,62237990,14200,14200,14200,14200,0
|
|
20230908,132100,62237990,14200,14200,14200,14200,1
|
|
20230908,132000,62223790,14160,14160,14160,14160,0
|
|
20230908,131900,62223790,14160,14160,14160,14160,0
|
|
20230908,131800,62223790,14160,14160,14160,14160,0
|
|
20230908,131700,62223790,14160,14200,14200,14160,8
|
|
20230908,131600,62110390,14200,14160,14200,14150,494
|
|
20230908,131500,55112970,14200,14200,14200,14200,0
|
|
20230908,131400,55112970,14200,14200,14200,14200,6
|
|
20230908,131300,55027770,14200,14200,14200,14200,0
|
|
20230908,131200,55027770,14200,14160,14200,14160,117
|
|
20230908,131100,53370370,14220,14220,14220,14220,2
|
|
20230908,131000,53341930,14230,14230,14230,14230,0
|
|
20230908,130900,53341930,14230,14230,14230,14230,0
|
|
20230908,130800,53341930,14230,14230,14230,14230,0
|
|
20230908,130700,53341930,14230,14230,14230,14230,0
|
|
20230908,130600,53341930,14230,14230,14230,14230,0
|
|
20230908,130500,53341930,14230,14220,14230,14220,79
|
|
20230908,130400,52218070,14230,14230,14230,14230,0
|
|
20230908,130300,52218070,14230,14230,14230,14230,0
|
|
20230908,130200,52218070,14230,14230,14230,14230,0
|
|
20230908,130100,52218070,14230,14230,14230,14230,0
|
|
20230908,130000,52218070,14230,14230,14230,14230,0
|
|
20230908,125900,52218070,14230,14230,14230,14230,0
|
|
20230908,125800,52218070,14230,14230,14230,14230,0
|
|
20230908,125700,52218070,14230,14230,14230,14230,0
|
|
20230908,125600,52218070,14230,14230,14230,14230,0
|
|
20230908,125500,52218070,14230,14220,14230,14220,11
|
|
20230908,125400,52061640,14220,14220,14220,14220,0
|
|
20230908,125300,52061640,14220,14220,14220,14220,0
|
|
20230908,125200,52061640,14220,14220,14220,14220,0
|
|
20230908,125100,52061640,14220,14220,14220,14220,0
|
|
20230908,125000,52061640,14220,14220,14220,14220,0
|
|
20230908,124900,52061640,14220,14220,14220,14220,0
|
|
20230908,124800,52061640,14220,14220,14220,14220,0
|
|
20230908,124700,52061640,14220,14220,14220,14220,0
|
|
20230908,124600,52061640,14220,14220,14220,14220,0
|
|
20230908,124500,52061640,14220,14220,14220,14220,0
|
|
20230908,124400,52061640,14220,14220,14220,14220,0
|
|
20230908,124300,52061640,14220,14220,14220,14220,0
|
|
20230908,124200,52061640,14220,14220,14220,14220,0
|
|
20230908,124100,52061640,14220,14150,14220,14100,557
|
|
20230908,124000,44192410,14220,14220,14220,14220,0
|
|
20230908,123900,44192410,14220,14220,14220,14220,0
|
|
20230908,123800,44192410,14220,14220,14220,14220,0
|
|
20230908,123700,44192410,14220,14220,14220,14220,0
|
|
20230908,123600,44192410,14220,14220,14220,14220,0
|
|
20230908,123500,44192410,14220,14220,14220,14220,0
|
|
20230908,123400,44192410,14220,14220,14220,14220,1
|
|
20230908,123300,44178190,14220,14210,14220,14210,9
|
|
20230908,123200,44050290,14210,14210,14210,14210,6
|
|
20230908,123100,43965030,14210,14210,14210,14210,10
|
|
20230908,123000,43822930,14210,14200,14210,14200,28
|
|
20230908,122900,43425190,14200,14150,14200,14150,157
|
|
20230908,122800,41203290,14200,14200,14200,14200,1
|
|
20230908,122700,41189090,14200,14200,14210,14200,22
|
|
20230908,122600,40876670,14200,14200,14200,14200,1
|
|
20230908,122500,40862470,14200,14200,14200,14200,0
|
|
20230908,122400,40862470,14200,14200,14200,14200,0
|
|
20230908,122300,40862470,14200,14200,14200,14200,0
|
|
20230908,122200,40862470,14200,14200,14200,14200,0
|
|
20230908,122100,40862470,14200,14200,14200,14200,0
|
|
20230908,122000,40862470,14200,14200,14200,14200,0
|
|
20230908,121900,40862470,14200,14200,14200,14200,0
|
|
20230908,121800,40862470,14200,14200,14200,14200,0
|
|
20230908,121700,40862470,14200,14200,14200,14200,0
|
|
20230908,121600,40862470,14200,14200,14200,14200,0
|
|
20230908,121500,40862470,14200,14200,14200,14200,0
|
|
20230908,121400,40862470,14200,14200,14200,14200,0
|
|
20230908,121300,40862470,14200,14200,14200,14200,0
|
|
20230908,121200,40862470,14200,14200,14200,14200,0
|
|
20230908,121100,40862470,14200,14200,14200,14200,0
|
|
20230908,121000,40862470,14200,14200,14200,14200,2
|
|
20230908,120900,40834070,14200,14200,14200,14200,0
|
|
20230908,120800,40834070,14200,14200,14200,14200,0
|
|
20230908,120700,40834070,14200,14200,14200,14200,0
|
|
20230908,120600,40834070,14200,14200,14200,14200,0
|
|
20230908,120500,40834070,14200,14130,14200,14130,4
|
|
20230908,120400,40777410,14200,14200,14200,14200,0
|
|
20230908,120300,40777410,14200,14200,14210,14200,11
|
|
20230908,120200,40621200,14200,14200,14200,14200,0
|
|
20230908,120100,40621200,14200,14200,14200,14200,0
|
|
20230908,120000,40621200,14200,14200,14200,14200,0
|
|
20230908,115900,40621200,14200,14200,14200,14200,0
|
|
20230908,115800,40621200,14200,14200,14200,14200,0
|
|
20230908,115700,40621200,14200,14200,14200,14200,13
|
|
20230908,115600,40436600,14200,14200,14200,14200,0
|
|
20230908,115500,40436600,14200,14200,14200,14200,0
|
|
20230908,115400,40436600,14200,14200,14200,14200,0
|
|
20230908,115300,40436600,14200,14200,14200,14200,0
|
|
20230908,115200,40436600,14200,14200,14200,14200,0
|
|
20230908,115100,40436600,14200,14200,14200,14200,0
|
|
20230908,115000,40436600,14200,14200,14200,14200,0
|
|
20230908,114900,40436600,14200,14200,14200,14200,13
|
|
20230908,114800,40252000,14200,14190,14200,14190,6
|
|
20230908,114700,40166810,14190,14190,14190,14190,0
|
|
20230908,114600,40166810,14190,14190,14190,14190,1
|
|
20230908,114500,40152620,14200,14200,14200,14200,0
|
|
20230908,114400,40152620,14200,14200,14200,14200,0
|
|
20230908,114300,40152620,14200,14200,14200,14200,67
|
|
20230908,114200,39201220,14200,14200,14200,14200,0
|
|
20230908,114100,39201220,14200,14200,14200,14200,0
|
|
20230908,114000,39201220,14200,14200,14200,14200,0
|
|
20230908,113900,39201220,14200,14200,14200,14200,0
|
|
20230908,113800,39201220,14200,14200,14200,14200,0
|
|
20230908,113700,39201220,14200,14200,14200,14200,0
|
|
20230908,113600,39201220,14200,14200,14200,14200,2
|
|
20230908,113500,39172820,14200,14200,14200,14200,0
|
|
20230908,113400,39172820,14200,14200,14200,14200,0
|
|
20230908,113300,39172820,14200,14190,14200,14190,2
|
|
20230908,113200,39144430,14190,14190,14190,14190,1
|
|
20230908,113100,39130240,14210,14210,14210,14210,0
|
|
20230908,113000,39130240,14210,14210,14210,14210,2
|
|
20230908,112900,39101820,14210,14210,14210,14210,2
|
|
20230908,112800,39073400,14210,14210,14210,14210,11
|
|
20230908,112700,38917090,14210,14210,14210,14210,0
|
|
20230908,112600,38917090,14210,14210,14210,14210,0
|
|
20230908,112500,38917090,14210,14210,14210,14210,0
|
|
20230908,112400,38917090,14210,14210,14210,14210,0
|
|
20230908,112300,38917090,14210,14210,14210,14210,0
|
|
20230908,112200,38917090,14210,14210,14210,14210,0
|
|
20230908,112100,38917090,14210,14210,14210,14210,0
|
|
20230908,112000,38917090,14210,14210,14210,14210,1
|
|
20230908,111900,38902880,14230,14150,14230,14110,117
|
|
20230908,111800,37250870,14230,14230,14230,14230,0
|
|
20230908,111700,37250870,14230,14220,14230,14220,254
|
|
20230908,111600,33638890,14220,14220,14220,14220,0
|
|
20230908,111500,33638890,14220,14130,14220,14080,389
|
|
20230908,111400,28148550,14130,14130,14130,14130,0
|
|
20230908,111300,28148550,14130,14130,14130,14130,3
|
|
20230908,111200,28106160,14230,14230,14230,14230,0
|
|
20230908,111100,28106160,14230,14230,14230,14230,0
|
|
20230908,111000,28106160,14230,14230,14230,14230,0
|
|
20230908,110900,28106160,14230,14230,14230,14230,0
|
|
20230908,110800,28106160,14230,14230,14230,14230,0
|
|
20230908,110700,28106160,14230,14200,14230,14200,7
|
|
20230908,110600,28006700,14230,14230,14230,14230,0
|
|
20230908,110500,28006700,14230,14230,14230,14230,0
|
|
20230908,110400,28006700,14230,14200,14230,14200,26
|
|
20230908,110300,27637440,14200,14200,14200,14200,1
|
|
20230908,110200,27623240,14230,14230,14230,14230,0
|
|
20230908,110100,27623240,14230,14230,14230,14230,23
|
|
20230908,110000,27295950,14230,14230,14230,14230,0
|
|
20230908,105900,27295950,14230,14230,14230,14230,0
|
|
20230908,105800,27295950,14230,14230,14230,14230,2
|
|
20230908,105700,27267490,14230,14230,14230,14230,0
|
|
20230908,105600,27267490,14230,14230,14230,14230,0
|
|
20230908,105500,27267490,14230,14230,14230,14230,0
|
|
20230908,105400,27267490,14230,14230,14230,14230,0
|
|
20230908,105300,27267490,14230,14230,14230,14230,0
|
|
20230908,105200,27267490,14230,14230,14230,14230,0
|
|
20230908,105100,27267490,14230,14220,14230,14220,2
|
|
20230908,105000,27239040,14220,14220,14220,14220,0
|
|
20230908,104900,27239040,14220,14220,14220,14220,1
|
|
20230908,104800,27224820,14230,14150,14230,14130,133
|
|
20230908,104700,25343000,14210,14210,14210,14210,0
|
|
20230908,104600,25343000,14210,14210,14210,14210,12
|
|
20230908,104500,25172480,14240,14240,14240,14240,0
|
|
20230908,104400,25172480,14240,14240,14240,14240,0
|
|
20230908,104300,25172480,14240,14240,14240,14240,0
|
|
20230908,104200,25172480,14240,14240,14240,14240,0
|
|
20230908,104100,25172480,14240,14240,14240,14240,0
|
|
20230908,104000,25172480,14240,14240,14240,14240,0
|
|
20230908,103900,25172480,14240,14240,14240,14240,0
|
|
20230908,103800,25172480,14240,14240,14240,14240,0
|
|
20230908,103700,25172480,14240,14240,14240,14240,0
|
|
20230908,103600,25172480,14240,14240,14240,14240,0
|
|
20230908,103500,25172480,14240,14240,14240,14240,0
|
|
20230908,103400,25172480,14240,14240,14240,14240,1
|
|
20230908,103300,25158240,14240,14240,14240,14240,0
|
|
20230908,103200,25158240,14240,14240,14240,14240,0
|
|
20230908,103100,25158240,14240,14240,14240,14240,0
|
|
20230908,103000,25158240,14240,14240,14240,14240,0
|
|
20230908,102900,25158240,14240,14240,14240,14240,0
|
|
20230908,102800,25158240,14240,14240,14240,14240,0
|
|
20230908,102700,25158240,14240,14240,14240,14240,0
|
|
20230908,102600,25158240,14240,14240,14240,14240,4
|
|
20230908,102500,25101280,14240,14240,14240,14240,0
|
|
20230908,102400,25101280,14240,14240,14240,14240,0
|
|
20230908,102300,25101280,14240,14240,14240,14240,0
|
|
20230908,102200,25101280,14240,14240,14240,14240,0
|
|
20230908,102100,25101280,14240,14240,14240,14240,1
|
|
20230908,102000,25087040,14240,14140,14240,14130,83
|
|
20230908,101900,23913730,14260,14260,14260,14260,0
|
|
20230908,101800,23913730,14260,14260,14260,14260,0
|
|
20230908,101700,23913730,14260,14260,14260,14260,3
|
|
20230908,101600,23870950,14260,14260,14260,14260,0
|
|
20230908,101500,23870950,14260,14260,14260,14260,2
|
|
20230908,101400,23842430,14260,14260,14260,14260,0
|
|
20230908,101300,23842430,14260,14260,14260,14260,0
|
|
20230908,101200,23842430,14260,14260,14260,14260,0
|
|
20230908,101100,23842430,14260,14260,14260,14260,0
|
|
20230908,101000,23842430,14260,14260,14260,14260,0
|
|
20230908,100900,23842430,14260,14260,14260,14260,0
|
|
20230908,100800,23842430,14260,14260,14260,14260,0
|
|
20230908,100700,23842430,14260,14260,14260,14260,0
|
|
20230908,100600,23842430,14260,14220,14260,14140,351
|
|
20230908,100500,18873080,14260,14250,14270,14140,38
|
|
20230908,100400,18334600,14260,14260,14260,14260,0
|
|
20230908,100300,18334600,14260,14260,14260,14260,1
|
|
20230908,100200,18320340,14270,14270,14270,14270,10
|
|
20230908,100100,18177640,14280,14280,14280,14280,0
|
|
20230908,100000,18177640,14280,14280,14280,14280,1
|
|
20230908,095900,18163360,14280,14280,14280,14280,0
|
|
20230908,095800,18163360,14280,14280,14280,14280,0
|
|
20230908,095700,18163360,14280,14280,14280,14280,0
|
|
20230908,095600,18163360,14280,14280,14280,14280,320
|
|
20230908,095500,13593760,14280,14280,14280,14280,0
|
|
20230908,095400,13593760,14280,14280,14280,14280,0
|
|
20230908,095300,13593760,14280,14180,14280,14110,236
|
|
20230908,095200,10254660,14280,14280,14280,14280,0
|
|
20230908,095100,10254660,14280,14280,14280,14280,0
|
|
20230908,095000,10254660,14280,14280,14280,14280,0
|
|
20230908,094900,10254660,14280,14280,14280,14280,1
|
|
20230908,094800,10240380,14280,14280,14280,14280,0
|
|
20230908,094700,10240380,14280,14280,14280,14280,0
|
|
20230908,094600,10240380,14280,14280,14280,14280,30
|
|
20230908,094500,9811980,14290,14290,14290,14290,5
|
|
20230908,094400,9740530,14290,14290,14290,14290,0
|
|
20230908,094300,9740530,14290,14290,14290,14290,0
|
|
20230908,094200,9740530,14290,14290,14290,14290,0
|
|
20230908,094100,9740530,14290,14290,14290,14290,0
|
|
20230908,094000,9740530,14290,14290,14290,14290,0
|
|
20230908,093900,9740530,14290,14290,14290,14290,4
|
|
20230908,093800,9683370,14290,14290,14290,14290,0
|
|
20230908,093700,9683370,14290,14290,14290,14290,0
|
|
20230908,093600,9683370,14290,14290,14290,14290,0
|
|
20230908,093500,9683370,14290,14200,14290,14180,95
|
|
20230908,093400,8334990,14300,14300,14300,14220,17
|
|
20230908,093300,8092940,14300,14300,14300,14300,9
|
|
20230908,093200,7964240,14310,14300,14310,14300,3
|
|
20230908,093100,7921320,14310,14310,14310,14310,0
|
|
20230908,093000,7921320,14310,14310,14310,14310,0
|
|
20230908,092900,7921320,14310,14310,14310,14310,0
|
|
20230908,092800,7921320,14310,14310,14310,14310,0
|
|
20230908,092700,7921320,14310,14310,14310,14310,0
|
|
20230908,092600,7921320,14310,14310,14310,14310,0
|
|
20230908,092500,7921320,14310,14230,14310,14230,8
|
|
20230908,092400,7807030,14230,14230,14230,14230,0
|
|
20230908,092300,7807030,14230,14230,14230,14230,0
|
|
20230908,092200,7807030,14230,14230,14230,14230,0
|
|
20230908,092100,7807030,14230,14230,14230,14230,94
|
|
20230908,092000,6469410,14220,14230,14230,14220,5
|
|
20230908,091900,6398270,14230,14230,14230,14230,0
|
|
20230908,091800,6398270,14230,14230,14230,14230,0
|
|
20230908,091700,6398270,14230,14230,14230,14230,0
|
|
20230908,091600,6398270,14230,14230,14230,14230,1
|
|
20230908,091500,6384040,14240,14240,14240,14240,0
|
|
20230908,091400,6384040,14240,14240,14240,14240,10
|
|
20230908,091300,6241640,14250,14250,14250,14250,11
|
|
20230908,091200,6084890,14350,14350,14350,14350,0
|
|
20230908,091100,6084890,14350,14350,14350,14350,2
|
|
20230908,091000,6056190,14350,14350,14350,14350,10
|
|
20230908,090900,5912690,14350,14350,14350,14350,116
|
|
20230908,090800,4248090,14360,14360,14360,14360,1
|
|
20230908,090700,4233730,14360,14360,14360,14360,1
|
|
20230908,090600,4219370,14380,14380,14380,14380,0
|
|
20230908,090500,4219370,14380,14380,14380,14380,0
|
|
20230908,090400,4219370,14380,14380,14380,14380,0
|
|
20230908,090300,4219370,14380,14380,14380,14380,1
|
|
20230908,090200,4204990,14370,14370,14370,14370,200
|
|
20230908,090100,1330990,14370,14270,14370,14270,11
|
|
20230908,090000,1173620,14140,14140,14140,14140,83
|